大和コンピューターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,227 | 1,227 | 1,217 | 1,225 | +13 | +1.1% | 4,300 |
| 2024/05/17 | 1,208 | 1,219 | 1,199 | 1,212 | +11 | +0.9% | 5,000 |
| 2024/05/16 | 1,202 | 1,216 | 1,198 | 1,201 | -1 | -0.1% | 2,500 |
| 2024/05/15 | 1,208 | 1,215 | 1,202 | 1,202 | +3 | +0.3% | 2,600 |
| 2024/05/14 | 1,184 | 1,210 | 1,184 | 1,199 | +15 | +1.3% | 1,700 |
| 2024/05/13 | 1,164 | 1,210 | 1,164 | 1,184 | +10 | +0.9% | 4,000 |
| 2024/05/10 | 1,192 | 1,192 | 1,171 | 1,174 | -18 | -1.5% | 3,100 |
| 2024/05/09 | 1,207 | 1,211 | 1,191 | 1,192 | -2 | -0.2% | 3,900 |
| 2024/05/08 | 1,205 | 1,217 | 1,192 | 1,194 | -4 | -0.3% | 2,100 |
| 2024/05/07 | 1,157 | 1,218 | 1,157 | 1,198 | +43 | +3.7% | 7,100 |
| 2024/05/02 | 1,137 | 1,160 | 1,135 | 1,155 | +25 | +2.2% | 3,800 |
| 2024/05/01 | 1,129 | 1,130 | 1,129 | 1,130 | ±0 | ±0% | 300 |
| 2024/04/30 | 1,115 | 1,130 | 1,107 | 1,130 | +34 | +3.1% | 2,700 |
| 2024/04/26 | 1,095 | 1,100 | 1,095 | 1,096 | -21 | -1.9% | 1,100 |
| 2024/04/25 | 1,094 | 1,117 | 1,094 | 1,117 | +11 | +1% | 900 |
| 2024/04/24 | 1,107 | 1,114 | 1,092 | 1,106 | ±0 | ±0% | 2,900 |
| 2024/04/23 | 1,116 | 1,116 | 1,057 | 1,106 | -8 | -0.7% | 3,300 |
| 2024/04/22 | 1,122 | 1,129 | 1,112 | 1,114 | +13 | +1.2% | 2,000 |
| 2024/04/19 | 1,123 | 1,123 | 1,078 | 1,101 | -26 | -2.3% | 5,100 |
| 2024/04/18 | 1,117 | 1,127 | 1,101 | 1,127 | +10 | +0.9% | 3,300 |
| 2024/04/17 | 1,125 | 1,127 | 1,115 | 1,117 | -8 | -0.7% | 1,900 |
| 2024/04/16 | 1,164 | 1,164 | 1,111 | 1,125 | -44 | -3.8% | 7,600 |
| 2024/04/15 | 1,168 | 1,170 | 1,165 | 1,169 | +1 | +0.1% | 1,200 |
| 2024/04/12 | 1,166 | 1,181 | 1,166 | 1,168 | +3 | +0.3% | 2,300 |
| 2024/04/11 | 1,180 | 1,180 | 1,156 | 1,165 | -29 | -2.4% | 5,400 |
| 2024/04/10 | 1,178 | 1,205 | 1,178 | 1,194 | +7 | +0.6% | 3,000 |
| 2024/04/09 | 1,187 | 1,188 | 1,157 | 1,187 | +13 | +1.1% | 5,700 |
| 2024/04/08 | 1,169 | 1,189 | 1,169 | 1,174 | +1 | +0.1% | 900 |
| 2024/04/05 | 1,189 | 1,190 | 1,168 | 1,173 | -20 | -1.7% | 6,200 |
| 2024/04/04 | 1,210 | 1,216 | 1,193 | 1,193 | -20 | -1.6% | 7,100 |
| 2024/04/03 | 1,223 | 1,227 | 1,204 | 1,213 | -15 | -1.2% | 4,400 |
| 2024/04/02 | 1,245 | 1,259 | 1,221 | 1,228 | -16 | -1.3% | 6,500 |
| 2024/04/01 | 1,286 | 1,286 | 1,231 | 1,244 | -28 | -2.2% | 7,300 |
| 2024/03/29 | 1,237 | 1,276 | 1,237 | 1,272 | +43 | +3.5% | 8,400 |
| 2024/03/28 | 1,218 | 1,231 | 1,218 | 1,229 | +12 | +1% | 9,200 |
| 2024/03/27 | 1,178 | 1,218 | 1,178 | 1,217 | +39 | +3.3% | 10,800 |
| 2024/03/26 | 1,167 | 1,178 | 1,167 | 1,178 | +11 | +0.9% | 1,500 |
| 2024/03/25 | 1,155 | 1,188 | 1,155 | 1,167 | +10 | +0.9% | 13,700 |
| 2024/03/22 | 1,161 | 1,169 | 1,155 | 1,157 | -17 | -1.4% | 9,600 |
| 2024/03/21 | 1,176 | 1,184 | 1,164 | 1,174 | -1 | -0.1% | 16,200 |
| 2024/03/19 | 1,192 | 1,192 | 1,166 | 1,175 | -36 | -3% | 17,300 |
| 2024/03/18 | 1,180 | 1,218 | 1,180 | 1,211 | +18 | +1.5% | 10,000 |
| 2024/03/15 | 1,192 | 1,203 | 1,173 | 1,193 | -10 | -0.8% | 2,700 |
| 2024/03/14 | 1,205 | 1,212 | 1,195 | 1,203 | -1 | -0.1% | 3,700 |
| 2024/03/13 | 1,201 | 1,214 | 1,187 | 1,204 | ±0 | ±0% | 3,700 |
| 2024/03/12 | 1,165 | 1,211 | 1,165 | 1,204 | +42 | +3.6% | 11,400 |
| 2024/03/11 | 1,226 | 1,226 | 1,158 | 1,162 | -64 | -5.2% | 19,200 |
| 2024/03/08 | 1,226 | 1,296 | 1,192 | 1,226 | -14 | -1.1% | 42,400 |
| 2024/03/07 | 1,260 | 1,270 | 1,225 | 1,240 | -40 | -3.1% | 24,600 |
| 2024/03/06 | 1,280 | 1,282 | 1,245 | 1,280 | -11 | -0.9% | 26,400 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「大和コン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大和コン | 122,500円 | +4.5% | +12.6% | 1.47% | 13.92倍 | 0.97倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| テクミラ | 39,100円 | +14.5% | +127.3% | 1.28% | 23.11倍 | 0.74倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲームコンテンツも |
| エキサイトＨＤ | 98,500円 | +10.2% | -29.1% | 3.05% | 19.35倍 | 1.34倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。２３年４月再上場 |
| 日本ラッド | 90,100円 | -3.0% | -37.7% | 1.11% | 14.79倍 | 1.60倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| Ｃｏｃｏｌｉｖｅ | 164,400円 | +30.2% | +57.1% | 0.00% | 31.36倍 | 14.20倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は約１０００社 |
市場注目の銘柄
チャート関連のコラム
